美律 (2439)-元大-彰化民生券商分點個股進出

台股 » 個股 » 美律 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美律

(2439)

可現股當沖

股價
125.0
漲跌
▼0.5
漲幅
-0.40%
成交量
2,082張
產業
上市通信網路類股
861人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美律 (2439)籌碼相關－元大-彰化民生券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8	125.06	10	126.00	125.00	-2	2,490	-0.08%
2024/05/07	1.4	126.00	4.1	126.37	126.50	-2.8	2,415	-0.11%
2024/05/06	0	0.00	1	123.00	121.00	-1	2,323	-0.04%
2024/04/29	1	118.50	2	120.50	121.50	-1	2,266	-0.04%
2024/04/26	1	121.00	3	120.50	119.50	-2	2,230	-0.09%
2024/04/25	2	115.00	1	115.50	116.00	1	2,202	0.05%
2024/04/24	0	0.00	1	119.00	118.00	-1	2,206	-0.05%
2024/04/23	1	114.00	2	115.50	116.00	-1	2,186	-0.05%
2024/04/22	7	111.86	3	111.50	111.50	4	2,180	0.18%
2024/04/19	9.1	113.33	13	113.27	114.00	-3.9	2,158	-0.18%
2024/04/18	13.1	115.34	7	114.00	114.00	6.1	2,144	0.28%
2024/04/17	15	116.57	3	120.17	117.50	12	2,123	0.57%
2024/04/16	7	115.57	2	118.50	115.00	5	2,083	0.24%
2024/04/15	2	120.50	0	122.00	120.50	2	2,042	0.10%
2024/04/12	0	125.50	0	0.00	124.00	0	2,043	0.00%
2024/04/11	2	123.50	3	124.00	124.50	-1	2,024	-0.05%
2024/04/10	1	129.50	8.2	126.28	128.00	-7.2	1,996	-0.36%
2024/04/09	0	122.00	2	122.00	122.00	-2	1,881	-0.11%
2024/04/08	1	121.00	0	0.00	120.50	1	1,829	0.05%
2024/04/03	2	122.50	3.1	124.99	123.00	-1.1	1,854	-0.06%
2024/04/02	4	124.50	3	126.17	124.00	1	1,881	0.05%
2024/04/01	0	0.00	4.1	123.00	124.00	-4.1	1,865	-0.22%
2024/03/29	1	117.00	0	0.00	117.50	1	1,797	0.06%
2024/03/28	1	118.50	0	0.00	118.50	1	1,789	0.06%
2024/03/27	5	120.30	1	121.00	121.00	4	1,781	0.22%
2024/03/25	0	0.00	4	122.00	121.50	-4	1,767	-0.23%
2024/03/21	1	120.00	3.3	119.91	120.00	-2.3	1,806	-0.13%
2024/03/19	4.2	117.33	6	119.00	119.00	-1.8	1,842	-0.10%
2024/03/18	2	115.50	1	116.00	116.50	1	1,859	0.05%
2024/03/15	1	115.00	5	115.10	116.00	-4	1,932	-0.21%
2024/03/14	2	113.00	0	0.00	113.50	2	1,888	0.11%
2024/03/13	2	114.00	0	0.00	113.50	2	1,905	0.11%
2024/03/12	2	112.50	0	0.00	114.50	2	1,911	0.10%
2024/03/08	1	111.50	0	0.00	112.00	1	2,006	0.05%
2024/03/07	2	112.50	0	0.00	112.00	2	2,035	0.10%
2024/03/06	3	113.67	0	0.00	113.50	3	2,140	0.14%
2024/03/05	1	113.50	0	0.00	114.50	1	2,174	0.05%
2024/03/01	7	116.64	0	0.00	115.50	7	2,289	0.31%
2024/02/29	0	0.00	1	118.00	118.00	-1	2,278	-0.04%
2024/02/27	12	113.42	3	115.17	114.00	9	2,224	0.40%
2024/02/23	0	0.00	3	112.00	109.00	-3	2,259	-0.13%
2024/02/22	0	0.00	7	108.14	109.50	-7	2,263	-0.31%
2024/02/21	0.2	108.50	0	0.00	108.50	0.2	2,281	0.01%
2024/02/19	0	0.00	0	108.50	109.00	0	2,346	0.00%
2024/02/16	0	0.00	1	107.00	106.50	-1	2,365	-0.04%
2024/02/15	0	0.00	2	104.75	105.50	-2	2,400	-0.08%
2024/02/05	0.1	105.00	0	0.00	104.50	0.1	2,548	0.00%
2024/01/31	0	0.00	1	101.00	102.00	-1	2,679	-0.04%
2024/01/29	2	102.50	0	0.00	101.50	2	3,068	0.07%
2024/01/25	4	103.13	4	103.00	103.00	0	3,127	0.00%
2024/01/24	6	103.50	6	104.17	103.00	0	3,123	0.00%
2024/01/23	3	101.67	0	0.00	101.50	3	3,106	0.10%
2024/01/22	0.2	103.00	0	0.00	103.00	0.2	3,100	0.01%
2024/01/19	3	100.67	3	101.50	101.50	0	3,106	0.00%
2024/01/18	0	0.00	6.1	100.92	100.50	-6.1	3,093	-0.20%
2024/01/16	0	0.00	0.1	103.00	102.50	-0.1	3,057	0.00%
2024/01/15	5	103.80	6	104.33	104.00	-1	3,047	-0.03%
2024/01/10	3	105.00	0	105.50	106.00	3	3,054	0.10%
2024/01/09	0.1	106.00	0	0.00	106.00	0.1	3,056	0.00%
2024/01/08	2	106.25	0.1	106.00	106.00	1.9	3,052	0.06%
2024/01/05	1	107.50	0.5	108.00	108.50	0.5	3,042	0.02%
2024/01/04	1	110.50	3.2	109.43	109.00	-2.2	3,054	-0.07%
2023/12/29	0	0.00	0.1	111.00	109.50	-0.1	3,061	0.00%
2023/12/28	6	113.67	0.1	111.00	111.00	5.9	3,009	0.20%
2023/12/27	3	116.00	3	118.00	117.50	0	2,939	0.00%
2023/12/26	0	0.00	0.3	114.00	114.50	-0.3	2,871	-0.01%
2023/12/25	1	113.50	0.1	114.00	113.50	1	2,858	0.03%
2023/12/22	2	114.00	0	0.00	114.00	2	2,850	0.07%
2023/12/20	5.5	113.50	0	0.00	113.50	5.5	2,816	0.20%
2023/12/19	0	0.00	0.2	112.50	114.50	-0.2	2,779	-0.01%
2023/12/18	3	115.00	0	0.00	114.50	3	2,730	0.11%
2023/12/15	1	116.98	3	120.00	115.50	-2	2,698	-0.07%
2023/12/14	0	0.00	10	118.50	118.50	-10	2,643	-0.38%
2023/12/12	0	0.00	1.3	118.92	118.50	-1.3	2,514	-0.05%
2023/12/11	0	0.00	1	114.50	116.00	-1	2,423	-0.04%
2023/12/08	0	0.00	1	114.50	115.00	-1	2,399	-0.04%
2023/12/07	0	0.00	1	114.50	115.00	-1	2,368	-0.04%
2023/12/06	1	114.00	15	114.50	114.50	-14	2,346	-0.60%
2023/12/05	4	116.75	0	0.00	117.00	4	2,289	0.17%
2023/12/04	2	117.25	1.2	116.58	116.00	0.8	2,214	0.04%
2023/12/01	2.2	116.48	15	116.83	117.50	-12.8	2,158	-0.59%
2023/11/30	0	0.00	4	113.63	114.00	-4	2,025	-0.20%
2023/11/29	7	114.21	1	113.50	113.00	6	1,972	0.30%
2023/11/28	0.1	109.50	5	110.20	110.50	-4.9	1,874	-0.26%
2023/11/27	1.5	107.50	0.1	107.01	107.00	1.4	1,822	0.08%
2023/11/24	0	106.00	1	105.00	106.50	-1	1,817	-0.05%
2023/11/23	5.1	110.08	3	108.17	107.50	2.1	1,799	0.12%
2023/11/22	0.2	107.50	2.2	107.05	107.50	-2	1,709	-0.12%
2023/11/21	10.2	105.01	2	107.00	106.00	8.2	1,674	0.49%
2023/11/20	0	0.00	6	105.92	106.50	-6	1,638	-0.37%
2023/11/16	0	0.00	6	107.50	107.50	-6	1,574	-0.38%
2023/11/15	2	105.00	2.3	105.56	105.50	-0.3	1,513	-0.02%
2023/11/14	8	104.88	3	105.67	106.00	5	1,457	0.34%
2023/11/13	3	105.00	2.1	106.29	106.00	0.9	1,407	0.06%
2023/11/10	7	102.93	2	102.00	103.00	5	1,235	0.40%
2023/11/09	0	0.00	4.1	100.76	101.50	-4.1	1,174	-0.35%
2023/11/08	1	100.50	1	101.00	101.00	0	1,124	0.00%
2023/11/07	5	101.80	8	101.56	100.00	-3	1,059	-0.28%
2023/11/06	7	97.57	7.8	98.35	98.70	-0.8	827	-0.10%
2023/11/03	2	91.90	2	93.55	92.10	0	664	0.00%
2023/11/02	0	0.00	4	92.10	91.80	-4	629	-0.64%
2023/10/26	0.2	88.50	0	0.00	88.20	0.2	613	0.03%
2023/10/19	0.3	89.24	1	89.40	89.30	-0.8	644	-0.12%
2023/10/18	0	0.00	2	89.85	90.60	-2	640	-0.31%
2023/10/17	0	0.00	1	90.40	90.50	-1	613	-0.16%
2023/10/13	2	91.50	2	91.20	90.90	0	624	0.00%
2023/10/11	1	90.40	7.1	89.30	90.70	-6.1	587	-1.04%
2023/10/05	2	84.30	0	0.00	84.80	2	538	0.37%
2023/10/04	0.1	84.20	0	0.00	84.20	0.1	542	0.02%
2023/10/03	3.1	84.51	0	0.00	84.60	3.1	548	0.56%
2023/09/27	1.2	84.69	0	0.00	84.20	1.2	607	0.19%
2023/09/26	2	84.95	0	0.00	84.70	2	636	0.31%
2023/09/22	1	83.50	0	0.00	84.50	1	643	0.16%
2023/09/21	0	0.00	1	84.20	84.30	-1	648	-0.15%
2023/09/20	0	86.30	0	0.00	85.30	0	646	0.00%
2023/09/15	0.1	87.20	0	0.00	87.20	0.1	675	0.01%
2023/09/14	1	87.00	0	0.00	87.10	1	676	0.15%
2023/09/12	1	86.40	0	0.00	86.40	1	702	0.14%
2023/09/08	0.1	87.43	0	0.00	86.10	0.1	814	0.01%
2023/09/01	0	0.00	2	86.30	86.30	-2	965	-0.21%
2023/08/31	0.1	86.40	0	0.00	86.20	0.1	985	0.01%
2023/08/30	4	89.85	0	0.00	90.10	4	973	0.41%
2023/08/25	0	90.80	0	0.00	90.20	0	997	0.00%
2023/08/24	0.2	90.80	2	90.80	90.70	-1.9	994	-0.19%
2023/08/23	0	0.00	5.5	89.82	89.60	-5.5	986	-0.56%
2023/08/21	1	89.60	0	0.00	89.50	1	979	0.10%
2023/08/18	1	88.50	0	0.00	88.70	1	974	0.10%
2023/08/15	5	86.20	0	0.00	86.60	5	979	0.51%
2023/08/14	0	86.10	0	0.00	85.80	0	982	0.00%
2023/08/10	0.1	88.00	0	0.00	87.70	0.1	978	0.01%
2023/08/07	0	0.00	3	89.70	90.10	-3	958	-0.31%
2023/08/01	1	91.10	0	0.00	90.90	1	945	0.11%
2023/07/27	1	91.00	0	0.00	91.10	1	933	0.11%
2023/07/25	0	90.40	0	0.00	90.70	0	934	0.00%
2023/07/24	0.3	89.87	1	89.80	89.80	-0.7	930	-0.08%
2023/07/20	2	91.50	0	0.00	92.00	2	925	0.22%
2023/07/19	0.2	92.40	3	91.80	91.80	-2.8	923	-0.30%
2023/07/14	1	93.60	0	0.00	93.50	1	901	0.11%
2023/07/13	3	93.87	1	94.00	93.40	2	906	0.22%
2023/07/12	0	0.00	10	92.80	92.90	-10	900	-1.11%
2023/07/10	0	0.00	1	92.60	92.50	-1	921	-0.11%
2023/07/07	0.1	93.00	0	0.00	93.20	0.1	945	0.01%
2023/07/06	4	95.00	0	0.00	94.10	4	943	0.42%
2023/07/05	5	97.26	0	0.00	96.80	5	924	0.54%
2023/07/04	1	97.60	0	0.00	98.00	1	907	0.11%
2023/06/27	0	0.00	2	93.30	93.00	-2	877	-0.23%
2023/06/26	0	0.00	1	94.30	95.20	-1	869	-0.11%
2023/06/21	3	93.77	0	0.00	93.90	3	877	0.34%
2023/06/19	0	0.00	1	94.20	93.00	-1	877	-0.11%
2023/06/15	10	94.50	6	94.40	94.90	4	853	0.47%
2023/06/14	9	93.03	0	0.00	93.80	9	836	1.08%
2023/06/13	2	97.50	2	97.25	97.30	0	763	0.00%
2023/06/09	2	93.95	6	93.85	93.90	-4	660	-0.61%
2023/06/06	1	91.50	0	0.00	91.80	1	652	0.15%
2023/06/05	1	90.50	0	91.20	91.30	1	662	0.15%
2023/06/01	0	91.10	1	91.20	91.60	-1	661	-0.15%
2023/05/31	0	0.00	5	89.30	89.60	-5	635	-0.79%
2023/05/22	0	0.00	0.5	89.60	89.10	-0.5	701	-0.06%
2023/05/18	1	88.10	0	0.00	88.10	1	690	0.14%
2023/05/17	0	0.00	2	87.10	87.40	-2	688	-0.29%
2023/05/10	0.5	87.33	0	0.00	87.10	0.5	694	0.06%
2023/05/09	0.1	87.20	0	0.00	86.90	0.1	701	0.02%
2023/05/08	3	86.93	1	87.10	86.90	2	708	0.28%
2023/05/03	1	85.10	0	0.00	85.10	1	728	0.14%
2023/04/21	2	86.80	0	0.00	86.80	2	711	0.28%
2023/04/18	6	90.13	0	0.00	89.50	6	703	0.85%
2023/04/13	0	0.00	1	91.00	90.50	-1	680	-0.15%
2023/04/12	0	0.00	1	90.00	91.00	-1	666	-0.15%
2023/04/10	0	0.00	5	89.30	89.10	-5	630	-0.79%
2023/03/27	0	0.00	2	89.10	89.20	-2	625	-0.32%
2023/03/24	0	0.00	3	89.00	88.80	-3	631	-0.47%
2023/03/16	0	84.80	0	0.00	84.30	0	627	0.00%
2023/03/13	0	0.00	1	86.00	86.40	-1	738	-0.14%
2023/03/08	0.5	88.40	0	0.00	88.80	0.5	758	0.07%
2023/03/06	0	0.00	1	87.00	86.90	-1	752	-0.13%
2023/03/01	0	85.30	0	0.00	86.90	0	744	0.00%
2023/02/22	1	83.70	0	0.00	84.00	1	743	0.13%
2023/02/20	0	0.00	4	84.95	84.80	-4	773	-0.52%
2023/02/09	1	83.50	0	0.00	83.50	1	937	0.11%
2023/01/31	1	81.40	0	0.00	81.30	1	992	0.10%
2023/01/09	0	0.00	1	80.00	80.00	-1	1,190	-0.08%
2022/12/22	0	79.70	0	0.00	79.00	0	1,451	0.00%
2022/12/13	1	80.60	0	0.00	80.40	1	1,583	0.06%
2022/12/08	1	80.70	1	80.00	82.10	0	1,730	0.00%
2022/12/07	1	80.80	0	0.00	81.00	1	1,760	0.06%
2022/12/06	3	82.57	0	0.00	81.40	3	1,799	0.17%
2022/12/05	1	89.60	0.1	89.00	88.90	0.9	1,749	0.05%
2022/12/02	0	0.00	1	89.30	89.80	-1	1,787	-0.06%
2022/11/29	0	0.00	1	88.00	88.90	-1	1,877	-0.05%
2022/11/21	0	0.00	2	87.25	87.30	-2	1,870	-0.11%
2022/11/18	1	85.80	0	0.00	85.50	1	1,880	0.05%
2022/11/17	0	0.00	6	86.50	87.20	-6	1,891	-0.32%
2022/11/11	0	0.00	1	84.90	84.70	-1	1,883	-0.05%
2022/11/10	1	84.20	0	0.00	84.00	1	1,870	0.05%
2022/11/09	5	85.90	5	85.70	84.90	0	1,867	0.00%
2022/11/01	10	80.40	0	0.00	80.20	10	1,872	0.53%
2022/10/31	0	0.00	10	78.80	78.70	-10	1,883	-0.53%
2022/10/25	1	83.00	0	0.00	82.00	1	1,999	0.05%
2022/10/21	1	84.50	0	0.00	84.30	1	2,019	0.05%
2022/10/20	7	86.59	5	87.20	86.60	2	1,997	0.10%
2022/10/19	1	90.60	1	90.30	88.50	0	1,961	0.00%
2022/10/18	3	89.63	8	89.85	89.50	-5	1,922	-0.26%
2022/10/14	0	0.00	2	89.30	90.00	-2	1,834	-0.11%
2022/10/12	0	0.00	10	85.21	86.20	-10	1,769	-0.57%
2022/10/07	10	89.98	0	0.00	89.30	10	1,736	0.58%
2022/10/05	8	88.50	8	86.59	88.20	0	1,678	0.00%
2022/10/04	2	84.00	2	84.70	84.40	0	1,644	0.00%
2022/09/29	5	86.60	7	86.64	86.60	-2	1,599	-0.13%
2022/09/28	9	85.98	5	84.80	84.80	4	1,587	0.25%
2022/09/27	0	0.00	2	87.90	88.20	-2	1,583	-0.13%
2022/09/26	2.7	85.67	0	0.00	85.00	2.7	1,566	0.17%
2022/09/22	1	88.80	1	89.70	89.40	0	1,526	0.00%
2022/09/21	0	91.20	0	0.00	89.40	0	1,505	0.00%
2022/09/19	0	0.00	1	91.50	91.50	-1	1,448	-0.07%
2022/09/16	0	0.00	1	92.80	92.30	-1	1,426	-0.07%
2022/09/15	0	0.00	3	91.80	91.50	-3	1,379	-0.22%
2022/09/14	3	90.00	5	90.28	90.80	-2	1,283	-0.16%
2022/09/12	2	90.25	1	89.50	89.10	1	1,189	0.08%
2022/09/08	3	88.87	12	88.82	89.20	-9	1,155	-0.78%
2022/09/07	3	88.13	1	88.60	88.40	2	1,104	0.18%
2022/09/06	0.1	88.00	2.2	86.83	87.60	-2.1	1,043	-0.20%
2022/09/05	2	82.70	10	82.90	82.10	-8	963	-0.83%
2022/09/02	0	0.00	1	84.40	84.10	-1	958	-0.10%
2022/09/01	10	84.50	0	0.00	85.00	10	950	1.05%
2022/08/31	0.1	83.60	0	0.00	84.40	0.1	931	0.01%
2022/08/30	0	0.00	1	81.30	81.50	-1	908	-0.11%
2022/08/29	1	79.10	1	79.90	79.90	0	912	0.00%
2022/08/26	4	81.10	0	0.00	81.10	4	906	0.44%
2022/08/25	5	80.56	1	81.00	80.70	4	901	0.44%
2022/08/24	3	83.10	3	83.40	83.40	0	875	0.00%
2022/08/23	8	83.50	7	82.60	82.60	1	851	0.12%
2022/08/19	1	85.80	6	85.95	85.90	-5	813	-0.61%
2022/08/18	1	85.50	0	0.00	85.80	1	803	0.12%
2022/08/17	5	85.20	0	0.00	85.20	5	795	0.63%
2022/08/16	1.1	84.51	0	0.00	86.40	1.1	779	0.14%
2022/08/15	2	83.30	0	0.00	83.50	2	750	0.27%
2022/08/12	2	85.55	0	0.00	84.60	2	735	0.27%
2022/08/11	2	83.95	0	0.00	84.80	2	712	0.28%
2022/08/10	1	82.60	0	0.00	83.00	1	676	0.15%
2022/08/09	1	82.60	2	82.15	82.60	-1	666	-0.15%
2022/08/05	0	0.00	1	82.20	82.20	-1	643	-0.16%
2022/08/04	4	80.93	4	81.10	80.50	0	624	0.00%
2022/08/03	3	80.53	0	0.00	80.50	3	598	0.50%
2022/08/01	4	82.23	3	82.73	83.20	1	535	0.19%
2022/07/29	7	78.06	5	78.54	80.70	2	436	0.46%
2022/07/26	0	0.00	2	73.70	73.00	-2	407	-0.49%
2022/07/20	3	74.30	0	0.00	74.20	3	413	0.73%
2022/07/18	1	73.20	0	0.00	73.20	1	413	0.24%
2022/07/05	1.1	68.15	0	0.00	69.00	1.1	391	0.28%
2022/07/01	2	72.70	0	0.00	72.10	2	368	0.54%
2022/06/20	1.2	78.65	0	0.00	78.10	1.2	365	0.33%
2022/06/08	0	0.00	0	82.80	82.90	0	396	0.00%
2022/06/07	0	0.00	1	83.00	82.40	-1	396	-0.25%
2022/06/02	0	0.00	2	81.60	81.70	-2	406	-0.49%
2022/05/18	1	79.20	0	0.00	79.40	1	476	0.21%
2022/05/06	0	0.00	1	82.90	83.20	-1	562	-0.18%
2022/05/05	0	0.00	1	84.40	83.70	-1	565	-0.18%
2022/04/29	0	0.00	5	81.30	82.00	-5	557	-0.90%
2022/04/25	0	0.00	1	81.00	80.90	-1	566	-0.18%
2022/04/20	1	81.90	0	0.00	83.30	1	574	0.17%
2022/04/15	1	80.80	0	0.00	80.50	1	585	0.17%
2022/04/08	0	83.00	0	0.00	82.80	0	629	0.00%
2022/04/06	0	84.90	0	0.00	84.90	0	634	0.00%
2022/03/29	0	0.00	1	83.00	82.70	-1	636	-0.16%
2022/03/28	0	0.00	2	82.55	83.00	-2	644	-0.31%
2022/03/25	0	83.50	0	0.00	83.40	0	647	0.00%
2022/03/21	0	0.00	1	82.10	83.20	-1	682	-0.15%
2022/03/18	2	81.50	0	0.00	81.50	2	699	0.29%
2022/03/17	0	82.40	0	0.00	82.80	0	720	0.00%
2022/03/15	2	80.40	0	0.00	80.10	2	858	0.23%
2022/03/14	0	82.30	0	0.00	81.60	0	943	0.00%
2022/03/07	0	84.40	0	0.00	80.30	0	1,083	0.00%
2022/03/04	0	0.00	4	83.38	83.00	-4	1,083	-0.37%
2022/03/02	1	83.20	0	0.00	83.10	1	1,122	0.09%
2022/02/24	0.2	84.70	0	0.00	82.90	0.2	1,135	0.02%
2022/02/23	2	85.40	0	0.00	85.00	2	1,133	0.18%
2022/02/21	0	0.00	4	86.00	85.90	-4	1,139	-0.35%
2022/02/17	1	85.40	0	0.00	85.20	1	1,183	0.08%
2022/02/16	1	85.10	0	0.00	85.00	1	1,197	0.08%
2022/02/15	1.5	85.27	0	0.00	85.00	1.5	1,196	0.13%
2022/02/11	2	88.70	1	88.80	88.60	1	1,171	0.09%
2022/01/26	0	0.00	3	88.83	88.80	-3	1,294	-0.23%
2022/01/21	1	90.00	0	0.00	89.90	1	1,572	0.06%
2022/01/17	0	0.00	1.4	90.77	91.10	-1.4	1,660	-0.08%
2022/01/12	1	90.30	0	0.00	90.50	1	1,733	0.06%
2022/01/11	0	0.00	1	91.90	91.10	-1	1,767	-0.06%
2022/01/10	0	0.00	3	92.10	92.70	-3	1,780	-0.17%
2022/01/07	2	93.10	1	91.90	91.90	1	1,785	0.06%
2022/01/05	0	0.00	2	94.60	94.20	-2	1,793	-0.11%
2022/01/04	2	94.75	0	0.00	94.60	2	1,792	0.11%
2022/01/03	0	0.00	1	93.90	94.00	-1	1,802	-0.06%
2021/12/30	0	95.00	1	94.70	94.40	-1	1,820	-0.05%
2021/12/28	3	94.10	0	0.00	94.90	3	1,842	0.16%
2021/12/24	1.1	94.94	0	0.00	93.50	1.1	1,871	0.06%
2021/12/23	0	0.00	1	94.90	94.90	-1	1,881	-0.05%
2021/12/21	1	92.60	0	0.00	92.90	1	1,891	0.05%
2021/12/20	2	93.60	1	92.40	92.30	1	1,891	0.05%
2021/12/17	0	0.00	2	92.50	93.20	-2	1,888	-0.11%
2021/12/16	1	94.10	0	0.00	93.60	1	1,882	0.05%
2021/12/14	0	0.00	3	94.33	93.80	-3	1,888	-0.16%
2021/12/13	1.2	97.33	0	0.00	95.70	1.2	1,867	0.06%
2021/12/10	2	98.40	10	99.75	98.70	-8	1,841	-0.43%
2021/12/09	3	100.33	6.5	101.05	99.30	-3.5	1,810	-0.19%
2021/12/08	3	96.90	1	97.50	100.50	2	1,687	0.12%
2021/12/07	1	95.20	1	95.70	94.90	0	1,605	0.00%
2021/12/06	1	92.80	0	0.00	93.70	1	1,585	0.06%
2021/12/03	2.3	94.66	1	97.70	94.50	1.3	1,579	0.08%
2021/12/02	1	94.90	0	0.00	96.00	1	1,524	0.07%
2021/12/01	0	0.00	2	93.50	93.90	-2	1,489	-0.13%
2021/11/30	1	92.10	0	0.00	91.30	1	1,468	0.07%
2021/11/29	2	91.10	0	0.00	91.30	2	1,469	0.14%
2021/11/26	6	93.15	0	0.00	92.30	6	1,453	0.41%
2021/11/25	1	94.90	0	0.00	94.90	1	1,439	0.07%
2021/11/24	1	92.20	0	0.00	92.40	1	1,430	0.07%
2021/11/23	2.1	92.88	0	0.00	92.90	2.1	1,445	0.15%
2021/11/22	0	0.00	5	94.10	94.30	-5	1,444	-0.35%
2021/11/19	0.1	92.90	0	0.00	92.10	0.1	1,443	0.01%
2021/11/17	1	93.50	0.2	94.00	93.40	0.8	1,443	0.06%
2021/11/16	3	93.03	3	93.00	93.20	0	1,410	0.00%
2021/11/15	0.1	92.80	0	0.00	92.70	0.1	1,416	0.01%
2021/11/12	1.3	92.77	2	92.90	92.50	-0.7	1,411	-0.05%
2021/11/11	0	0.00	1	93.70	93.30	-1	1,410	-0.07%
2021/11/10	1	94.50	1	93.60	93.60	0	1,412	0.00%
2021/11/09	0.1	93.90	0	0.00	93.40	0.1	1,409	0.01%
2021/11/08	5	93.48	5	93.30	92.50	0	1,400	0.00%
2021/11/05	0	0.00	3	95.20	95.40	-3	1,383	-0.22%
2021/11/04	2.3	95.05	3	95.47	95.40	-0.7	1,376	-0.05%
2021/11/03	1	94.00	0.2	94.70	95.00	0.8	1,342	0.06%
2021/11/02	5.2	94.71	2	94.55	95.70	3.2	1,299	0.25%
2021/11/01	1	86.50	11	90.40	90.40	-10	1,126	-0.89%
2021/10/28	1	82.50	13	83.94	83.10	-12	1,069	-1.12%
2021/10/27	5	81.20	5	81.60	81.60	0	1,051	0.00%
2021/10/26	0.2	80.80	0	0.00	80.40	0.2	1,040	0.02%
2021/10/25	3	79.80	3	79.40	80.60	0	1,052	0.00%
2021/10/19	11	78.82	11.3	79.28	81.00	-0.3	1,053	-0.03%
2021/10/15	0.3	79.80	0	0.00	79.40	0.3	1,033	0.03%
2021/10/14	2	79.50	0	0.00	79.20	2	1,040	0.19%
2021/10/13	0	0.00	1	82.40	82.00	-1	1,051	-0.10%
2021/10/08	0.1	85.50	0	0.00	85.30	0.1	1,091	0.01%
2021/10/07	1	85.10	0	0.00	85.10	1	1,189	0.08%
2021/10/06	0	0.00	1	82.60	82.30	-1	1,264	-0.08%
2021/10/01	2.1	85.10	0	0.00	84.70	2.1	1,238	0.17%
2021/09/29	3.1	89.72	20	89.80	89.00	-17	1,212	-1.40%
2021/09/27	0	0.00	1	93.80	93.80	-1	1,194	-0.08%
2021/09/23	0.1	93.40	3	93.20	93.10	-3	1,210	-0.24%
2021/09/22	1	93.50	0	0.00	93.40	1	1,211	0.08%
2021/09/15	0	0.00	1	96.00	96.50	-1	1,216	-0.08%
2021/09/08	1.1	95.67	1	95.50	95.50	0.1	1,235	0.00%
2021/09/06	2	98.20	0	0.00	98.00	2	1,246	0.16%
2021/09/03	1	99.40	0	0.00	99.10	1	1,250	0.08%
2021/09/02	0.1	99.50	7	98.97	99.00	-6.9	1,254	-0.55%
2021/08/31	1	96.30	1	97.10	96.30	0	1,254	0.00%
2021/08/30	0.1	98.10	0	0.00	96.80	0.1	1,256	0.01%
2021/08/27	1	97.04	0	0.00	97.10	1	1,248	0.08%
2021/08/26	3	99.03	1	99.10	98.90	2	1,232	0.16%
2021/08/25	1	99.20	1	99.20	99.90	0	1,238	0.00%
2021/08/24	4	103.88	16	104.25	103.50	-12	1,237	-0.97%
2021/08/20	1	104.00	2	104.00	104.00	-1	1,235	-0.08%
2021/08/18	1	106.00	0	0.00	106.00	1	1,224	0.08%
2021/08/17	2	104.50	0	0.00	105.00	2	1,223	0.16%
2021/08/16	0	0.00	0	106.50	104.50	0	1,222	0.00%
2021/08/13	1	108.50	0	0.00	108.00	1	1,217	0.08%
2021/08/11	0	109.50	3	109.50	109.00	-3	1,235	-0.24%
2021/08/09	0.1	110.17	0	0.00	109.00	0.1	1,280	0.00%
2021/08/05	2	111.01	0	0.00	112.00	2	1,313	0.15%
2021/08/03	0	113.00	1	112.50	113.50	-1	1,366	-0.07%
2021/08/02	0	0.00	1	112.50	112.50	-1	1,362	-0.07%
2021/07/29	1	113.00	1.1	112.38	112.50	-0.1	1,438	0.00%
2021/07/28	1.1	108.55	0	0.00	108.50	1.1	1,514	0.07%
2021/07/27	4	111.13	4	112.50	112.50	0	1,535	0.00%
2021/07/26	0	0.00	0.5	108.00	108.00	-0.5	1,534	-0.03%
2021/07/21	2	106.50	2	107.25	107.50	0	1,544	0.00%
2021/07/20	0	0.00	1	108.00	107.50	-1	1,550	-0.06%
2021/07/19	1	108.00	0	0.00	108.50	1	1,580	0.06%
2021/07/16	1	111.00	1	111.50	111.00	0	1,594	0.00%
2021/07/14	4	117.88	2	117.50	117.00	2	1,586	0.13%
2021/07/13	10	115.20	5	112.60	115.50	5	1,496	0.33%
2021/07/12	0	0.00	1	105.00	105.00	-1	1,460	-0.07%
2021/07/07	1	104.50	0	0.00	104.50	1	1,494	0.07%
2021/07/05	2.1	105.00	0	0.00	106.00	2.1	1,505	0.14%
2021/07/02	0.1	105.50	0	0.00	105.00	0.1	1,517	0.00%
2021/06/28	3	106.50	0	0.00	106.50	3	1,563	0.19%
2021/06/23	1	107.50	0	0.00	107.50	1	1,590	0.06%
2021/06/22	0	0.00	0	105.50	105.00	0	1,599	0.00%
2021/06/18	0	107.50	1	108.00	108.00	-1	1,651	-0.06%
2021/06/17	0	0.00	0.6	106.00	107.00	-0.6	1,677	-0.04%
2021/06/16	0.1	106.00	0	0.00	105.50	0.1	1,716	0.01%
2021/06/07	0	0.00	1	105.00	104.50	-1	1,770	-0.06%
2021/06/03	3	106.50	0	0.00	105.50	3	1,777	0.17%
2021/06/02	1	107.50	0	0.00	106.50	1	1,808	0.06%
2021/06/01	0	0.00	1	109.50	109.00	-1	1,804	-0.06%
2021/05/31	0	107.50	0	0.00	107.50	0	1,830	0.00%
2021/05/28	0	106.50	0	0.00	107.00	0	1,909	0.00%
2021/05/26	0	0.00	2	106.00	105.50	-2	2,001	-0.10%
2021/05/25	0.1	106.50	0	0.00	106.50	0.1	2,038	0.00%
2021/05/24	0	0.00	1	103.00	104.00	-1	2,032	-0.05%
2021/05/21	1	104.00	0	0.00	104.00	1	2,036	0.05%
2021/05/20	0	104.00	0	0.00	102.00	0	2,049	0.00%
2021/05/19	0	0.00	5	103.50	103.00	-5	2,056	-0.24%
2021/05/18	5	101.00	0	0.00	101.00	5	2,053	0.24%
2021/05/17	0	100.50	0	0.00	101.00	0	2,018	0.00%
2021/05/13	0	100.00	4	97.20	103.50	-4	1,984	-0.20%
2021/05/12	0.1	101.64	0	0.00	100.00	0.1	1,974	0.00%
2021/05/11	2	101.03	6	102.67	103.00	-4	1,949	-0.20%
2021/05/07	0	106.00	0	0.00	109.00	0	1,943	0.00%
2021/05/06	2	102.03	12	102.67	105.50	-10	1,928	-0.52%
2021/05/05	5.2	108.39	6	106.42	105.50	-0.8	1,863	-0.04%
2021/05/04	3	115.67	1	115.00	116.00	2	1,771	0.11%
2021/05/03	3	121.50	8	121.00	121.50	-5	1,744	-0.29%
2021/04/28	0	0.00	1	126.50	125.00	-1	1,729	-0.06%
2021/04/27	0	127.25	0	0.00	127.00	0	1,737	0.00%
2021/04/26	1	127.00	0	0.00	127.50	1	1,773	0.06%
2021/04/23	3	122.51	0	0.00	122.50	3	1,783	0.17%
2021/04/22	9.3	125.54	1	124.00	124.50	8.3	1,819	0.46%
2021/04/21	1	127.50	0	0.00	127.00	1	1,840	0.05%
2021/04/20	0	128.50	7	127.21	127.00	-7	1,849	-0.38%
2021/04/19	3.2	128.07	1	128.00	128.00	2.2	1,861	0.12%
2021/04/16	28.1	129.48	1	129.00	129.00	27.1	1,852	1.46%
2021/04/15	4.1	131.50	6.1	131.59	131.00	-2	1,829	-0.11%
2021/04/14	0.1	131.50	0	0.00	131.00	0.1	1,864	0.00%
2021/04/13	5.1	132.30	0	0.00	131.50	5.1	1,889	0.27%
2021/04/12	1	132.50	1	133.00	132.50	0	1,887	0.00%
2021/04/09	3	134.00	7	134.00	133.50	-4	1,895	-0.21%
2021/04/08	2.6	133.20	0	134.50	134.00	2.5	1,888	0.13%
2021/04/07	0.1	133.75	0	0.00	133.50	0.1	1,876	0.00%
2021/04/06	0.2	133.50	0	0.00	133.50	0.2	1,849	0.01%
2021/03/31	2	133.50	0	0.00	133.00	2	1,850	0.11%
2021/03/30	1	135.00	1	134.50	134.50	0	1,863	0.00%
2021/03/29	1	133.51	1	133.00	134.00	0	1,866	0.00%
2021/03/26	0	133.00	1	134.00	134.00	-1	1,865	-0.05%
2021/03/25	0	0.00	1	132.51	131.50	-1	1,877	-0.05%
2021/03/24	2	132.00	1	131.50	132.00	1	1,879	0.05%
2021/03/23	4	133.50	1	133.00	131.50	3	1,865	0.16%
2021/03/22	2	133.00	0	0.00	132.50	2	1,862	0.11%
2021/03/19	3	136.00	0	0.00	133.00	3	1,858	0.16%
2021/03/18	0	0.00	4	136.50	138.50	-4	1,841	-0.22%
2021/03/17	0	0.00	1	136.00	135.00	-1	1,852	-0.05%
2021/03/16	0	0.00	1	134.50	135.50	-1	1,874	-0.05%
2021/03/15	4	134.00	2	134.00	134.00	2	1,903	0.11%
2021/03/12	0.2	133.50	0	0.00	133.00	0.2	1,956	0.01%
2021/03/11	1	133.00	0	0.00	133.00	1	2,068	0.05%
2021/03/09	1	132.50	0	0.00	132.50	1	2,161	0.05%
2021/03/08	3	133.00	0	0.00	133.00	3	2,181	0.14%
2021/03/05	3	134.83	0	0.00	135.00	3	2,216	0.14%
2021/03/04	2	135.50	0	0.00	136.00	2	2,226	0.09%
2021/03/03	3	140.00	5	140.60	139.00	-2	2,203	-0.09%
2021/03/02	8.1	136.56	10	138.20	137.00	-1.9	2,131	-0.09%
2021/02/25	2	133.02	0	0.00	133.00	2	2,066	0.10%
2021/02/24	0	0.00	1	137.00	136.00	-1	2,045	-0.05%
2021/02/23	4	136.25	0	0.00	136.50	4	2,067	0.19%
2021/02/19	2	136.00	0	0.00	137.00	2	2,102	0.10%
2021/02/18	2	133.00	0	0.00	136.00	2	2,105	0.09%
2021/02/04	3	131.50	0	0.00	131.00	3	2,121	0.14%
2021/02/03	1.9	132.03	1	131.50	132.50	0.9	2,129	0.04%
2021/01/28	8	133.50	0	0.00	133.50	8	2,137	0.37%
2021/01/27	1	134.00	0	0.00	134.50	1	2,153	0.05%
2021/01/25	0.2	135.25	2	134.00	137.00	-1.8	2,213	-0.08%
2021/01/22	1.1	134.59	0	0.00	134.50	1.1	2,303	0.05%
2021/01/21	0	0.00	3	136.00	133.50	-3	2,314	-0.13%
2021/01/20	17	134.41	10	136.00	134.50	7	2,321	0.30%
2021/01/19	1.1	136.07	0	0.00	137.00	1.1	2,306	0.05%
2021/01/18	2	139.25	0	0.00	139.50	2	2,288	0.09%
2021/01/15	2	137.00	0	0.00	136.00	2	2,248	0.09%
2021/01/14	1.1	141.86	1	139.50	140.00	0.1	2,191	0.00%
2021/01/13	4	142.38	0	0.00	142.50	4	2,213	0.18%
2021/01/12	1	146.50	1	141.50	142.50	0	2,195	0.00%
2021/01/08	1	149.00	0	0.00	147.50	1	2,221	0.05%
2021/01/07	4	149.63	0	0.00	149.00	4	2,203	0.18%
2021/01/06	1.1	149.48	2	150.00	149.00	-0.9	2,173	-0.04%
2021/01/04	0	148.00	2	148.25	148.00	-2	2,206	-0.09%
2020/12/29	1	147.50	0	0.00	147.50	1	2,329	0.04%
2020/12/25	0	0.00	134	146.75	147.50	-134	2,343	-5.72%	大賣/鉅額交易
2020/12/24	3	148.67	0	0.00	146.50	3	2,344	0.13%
2020/12/23	0	148.00	0	0.00	148.00	0	2,321	0.00%
2020/12/22	1	147.00	0	0.00	147.00	1	2,329	0.04%
2020/12/21	3	148.00	2	147.50	147.00	1	2,358	0.04%
2020/12/18	1	149.01	0	0.00	151.00	1	2,343	0.04%
2020/12/16	0	0.00	4	150.25	150.00	-4	2,341	-0.17%
2020/12/15	0.3	150.50	0	0.00	147.00	0.3	2,323	0.01%
2020/12/14	2.4	151.79	1	151.00	150.50	1.4	2,306	0.06%
2020/12/11	4	147.50	7	149.36	150.50	-3	2,306	-0.13%
2020/12/10	3	149.33	0	0.00	149.00	3	2,271	0.13%
2020/12/09	0	0.00	1.1	151.04	151.00	-1.1	2,279	-0.05%
2020/12/08	3	150.33	2	152.25	149.50	1	2,258	0.04%
2020/12/07	1	150.50	9	151.67	152.00	-8	2,224	-0.36%
2020/12/03	2	146.25	6	146.83	146.50	-4	2,129	-0.19%
2020/12/02	0	0.00	5	143.50	144.00	-5	2,091	-0.24%
2020/12/01	3	143.17	13	143.46	145.50	-10	2,103	-0.48%
2020/11/30	6	140.67	15	141.40	141.50	-9	2,129	-0.42%
2020/11/26	0	0.00	1	139.50	139.50	-1	2,215	-0.05%
2020/11/24	1	140.50	0	0.00	140.50	1	2,254	0.04%
2020/11/23	1	143.00	0	0.00	141.50	1	2,278	0.04%
2020/11/20	1	142.00	2	141.00	141.00	-1	2,321	-0.04%
2020/11/19	2	144.00	0	0.00	142.50	2	2,341	0.09%
2020/11/18	0	0.00	3	144.67	144.00	-3	2,360	-0.13%
2020/11/17	10	142.00	0	0.00	141.50	10	2,349	0.43%
2020/11/16	4	141.00	0	0.00	141.00	4	2,467	0.16%
2020/11/13	2	140.50	0	0.00	140.50	2	2,574	0.08%
2020/11/11	0	0.00	3	140.50	140.50	-3	2,600	-0.12%
2020/11/10	2	140.00	0	0.00	140.00	2	2,619	0.08%
2020/11/09	1	141.00	0	0.00	141.00	1	2,641	0.04%
2020/11/06	7.2	140.44	0	0.00	140.50	7.2	2,657	0.27%
2020/11/05	5	140.00	0	0.00	140.50	5	2,682	0.19%
2020/11/04	3	138.00	0	0.00	139.50	3	2,709	0.11%
2020/11/02	4	139.00	0	0.00	138.00	4	2,834	0.14%
2020/10/30	6.3	140.06	0	0.00	141.00	6.3	2,889	0.22%
2020/10/29	1	144.50	2	144.75	145.00	-1	3,050	-0.03%
2020/10/27	0.4	149.50	0	0.00	150.00	0.4	3,302	0.01%
2020/10/22	1	153.50	0	0.00	152.00	1	3,569	0.03%
2020/10/21	0	0.00	4	156.38	153.00	-4	3,610	-0.11%
2020/10/16	22	155.34	23	153.52	153.00	-1	4,016	-0.03%
2020/10/15	0	0.00	2	149.00	149.50	-2	3,995	-0.05%
2020/10/14	2	151.75	1	151.50	151.00	1	4,138	0.02%
2020/10/13	1	153.00	1	152.00	152.00	0	4,187	0.00%
2020/10/12	0	0.00	4	152.00	151.00	-4	4,179	-0.10%
2020/10/08	3	148.83	5	148.50	148.50	-2	4,120	-0.05%
2020/10/06	3	152.00	0	0.00	153.50	3	4,058	0.07%
2020/10/05	4	150.25	0	0.00	150.00	4	4,050	0.10%
2020/09/30	0	0.00	1	148.00	148.00	-1	4,066	-0.02%
2020/09/29	0	0.00	1	148.00	146.50	-1	4,098	-0.02%
2020/09/25	1	142.00	11	142.32	144.00	-10	4,167	-0.24%
2020/09/24	5	146.10	1	146.50	144.00	4	4,174	0.10%
2020/09/22	2	151.50	1	153.00	151.00	1	4,276	0.02%
2020/09/21	1	155.00	0	0.00	154.00	1	4,281	0.02%
2020/09/18	1	155.00	2	155.50	156.50	-1	4,326	-0.02%
2020/09/15	0	0.00	1	157.00	158.00	-1	4,370	-0.02%
2020/09/07	0	0.00	2	152.50	149.50	-2	4,410	-0.05%
2020/09/04	0	0.00	0.6	154.50	154.50	-0.6	4,422	-0.01%
2020/09/03	0	0.00	15	156.90	156.50	-15	4,455	-0.34%
2020/09/02	0	0.00	1	154.00	153.50	-1	4,381	-0.02%
2020/09/01	16	148.88	0	0.00	149.50	16	4,363	0.37%
2020/08/28	1	159.00	4	159.50	158.00	-3	4,329	-0.07%
2020/08/26	5	165.20	1	166.50	165.00	4	4,308	0.09%
2020/08/25	1	164.50	1	164.00	165.00	0	4,266	0.00%
2020/08/24	0	0.00	3	159.00	160.50	-3	4,239	-0.07%
2020/08/21	2	158.00	0	0.00	158.50	2	4,244	0.05%
2020/08/20	22	155.95	5	154.00	155.50	17	4,228	0.40%
2020/08/19	5	167.00	13	166.96	166.50	-8	4,148	-0.19%
2020/08/18	0	0.00	5	164.50	165.50	-5	4,039	-0.12%
2020/08/14	2	166.00	2	166.00	166.00	0	4,031	0.00%
2020/08/13	4	166.75	0	0.00	165.50	4	4,012	0.10%
2020/08/10	30	163.47	0	0.00	162.50	30	3,967	0.76%
2020/08/07	1	166.00	11	167.00	167.00	-10	3,969	-0.25%
2020/08/06	6	164.75	8	166.50	164.50	-2	3,908	-0.05%
2020/08/05	14	170.00	2	168.50	169.00	12	3,813	0.31%
2020/08/04	1	169.00	11	166.86	168.00	-10	3,723	-0.27%
2020/08/03	0	0.00	1	164.00	160.50	-1	3,475	-0.03%
2020/07/31	4	157.13	6	158.83	159.00	-2	3,292	-0.06%
2020/07/30	6	157.42	8	156.94	158.00	-2	3,217	-0.06%
2020/07/29	11	149.45	0	0.00	151.00	11	3,103	0.35%
2020/07/28	13	152.00	1	152.50	148.50	12	3,116	0.39%
2020/07/27	1	152.00	0	0.00	152.00	1	3,106	0.03%
2020/07/24	3	151.00	7	150.14	151.00	-4	3,080	-0.13%
2020/07/23	2	151.25	15	151.33	153.00	-13	3,019	-0.43%
2020/07/22	8	146.56	35	148.39	148.00	-27	2,821	-0.96%
2020/07/21	1	142.50	1	142.50	142.50	0	2,631	0.00%
2020/07/20	6	142.50	11	144.91	141.00	-5	2,614	-0.19%
2020/07/17	1	142.50	6	142.25	141.50	-5	2,484	-0.20%
2020/07/13	1	138.50	1	140.00	140.00	0	2,517	0.00%
2020/07/10	4	138.00	0	0.00	138.00	4	2,537	0.16%
2020/07/09	1	140.50	0	0.00	140.00	1	2,535	0.04%
2020/07/08	3	140.17	0	0.00	140.00	3	2,518	0.12%
2020/07/07	3	140.50	3	140.83	140.00	0	2,508	0.00%
2020/07/06	6	142.42	1	144.00	142.00	5	2,515	0.20%
2020/07/03	0	0.00	5	142.00	142.50	-5	2,514	-0.20%
2020/07/02	10	144.00	13	143.35	143.50	-3	2,536	-0.12%
2020/07/01	12	142.42	15.3	143.48	142.50	-3.3	2,496	-0.13%
2020/06/30	2	139.25	0	0.00	139.50	2	2,405	0.08%
2020/06/29	13	138.23	11	137.59	137.00	2	2,396	0.08%
2020/06/23	1	135.50	10	136.00	135.50	-9	2,387	-0.38%
2020/06/19	0	0.00	1	138.50	136.50	-1	2,416	-0.04%
2020/06/18	1	136.50	0	0.00	137.00	1	2,400	0.04%
2020/06/16	2	136.50	0	0.00	137.00	2	2,425	0.08%
2020/06/15	9.1	135.77	5	136.00	135.50	4.1	2,506	0.16%
2020/06/12	14	137.86	0	0.00	137.50	14	2,537	0.55%
2020/06/11	0.1	140.50	2	140.50	140.50	-1.9	2,568	-0.07%
2020/06/10	4.1	141.16	9	140.56	142.00	-4.9	2,557	-0.19%
2020/06/09	3	137.00	18	138.47	138.00	-15	2,564	-0.59%
2020/06/08	9	137.44	3	137.83	137.00	6	2,645	0.23%
2020/06/05	0	0.00	12	138.08	139.00	-12	2,632	-0.46%
2020/06/04	2	136.75	2	137.00	137.00	0	2,656	0.00%
2020/06/03	2	137.00	2	138.00	137.00	0	2,656	0.00%
2020/06/02	4	138.00	2	138.50	138.00	2	2,647	0.08%
2020/06/01	10	137.00	2	137.00	137.00	8	2,645	0.30%
2020/05/28	0	0.00	4	135.63	135.00	-4	2,727	-0.15%
2020/05/27	0	0.00	19	133.50	134.50	-19	2,722	-0.70%
2020/05/26	23	134.91	21	134.31	134.00	2	2,750	0.07%
2020/05/22	18	132.50	0.1	131.50	130.00	17.9	2,725	0.66%
2020/05/21	1	131.50	0	0.00	131.50	1	2,733	0.04%
2020/05/20	2	128.50	0	0.00	128.50	2	2,729	0.07%
2020/05/19	2	129.50	0	0.00	129.50	2	2,756	0.07%
2020/05/15	14	135.14	10	133.50	131.50	4	2,762	0.14%
2020/05/14	19	134.74	21	135.64	134.50	-2	2,752	-0.07%
2020/05/13	8	133.00	8	133.50	133.50	0	2,758	0.00%
2020/05/11	2	133.25	0	0.00	132.50	2	2,901	0.07%
2020/05/08	2	133.50	0	0.00	133.50	2	2,906	0.07%
2020/05/07	0	0.00	2	132.75	132.00	-2	2,955	-0.07%
2020/05/06	3	131.83	1	132.50	131.50	2	2,983	0.07%
2020/05/05	6	133.42	0	0.00	133.00	6	3,037	0.20%
2020/05/04	13	135.69	0	0.00	135.00	13	3,062	0.42%
2020/04/30	17	139.79	6	140.00	140.00	11	3,066	0.36%
2020/04/29	2	136.75	2	136.50	136.50	0	3,068	0.00%
2020/04/28	0	0.00	8	135.13	136.00	-8	3,112	-0.26%
2020/04/24	0	0.00	1	133.50	133.00	-1	3,205	-0.03%
2020/04/23	2	132.75	11	133.00	133.00	-9	3,218	-0.28%
2020/04/22	1	131.00	0	0.00	132.50	1	3,245	0.03%
2020/04/21	1	133.00	2	133.00	133.00	-1	3,283	-0.03%
2020/04/17	3	133.83	0	0.00	132.00	3	3,335	0.09%
2020/04/16	0	0.00	2	132.50	134.00	-2	3,301	-0.06%
2020/04/15	1	132.50	1	133.50	132.50	0	3,321	0.00%
2020/04/10	2	129.00	1	129.00	130.00	1	3,442	0.03%
2020/04/09	4	128.38	0	0.00	128.50	4	3,486	0.11%
2020/04/08	2	132.25	2	132.00	131.50	0	3,495	0.00%
2020/04/07	1	130.00	7	130.29	130.50	-6	3,505	-0.17%
2020/04/01	1	123.50	0	0.00	123.50	1	3,544	0.03%
2020/03/27	0	0.00	10	123.30	121.50	-10	3,639	-0.27%
2020/03/26	1	122.00	6	121.58	122.50	-5	3,685	-0.14%
2020/03/25	0	0.00	6	122.58	123.00	-6	3,807	-0.16%
2020/03/24	17	120.41	15	117.00	117.00	2	3,970	0.05%
2020/03/23	2	115.00	2	116.50	115.00	0	4,016	0.00%
2020/03/20	1	123.50	2	121.00	121.50	-1	4,295	-0.02%
2020/03/19	2	119.50	1	126.50	114.00	1	4,308	0.02%
2020/03/18	2	126.50	6	126.58	126.50	-4	4,264	-0.09%
2020/03/17	5	124.30	5	124.80	126.00	0	4,300	0.00%
2020/03/16	2	127.50	0	0.00	125.00	2	4,279	0.05%
2020/03/13	8	119.75	13	120.77	129.00	-5	4,245	-0.12%
2020/03/12	28	131.91	21	131.57	128.50	7	4,188	0.17%
2020/03/10	10	138.00	10	140.50	142.00	0	4,222	0.00%
2020/03/09	1	140.50	1	140.50	138.50	0	4,190	0.00%
2020/03/06	3	139.83	2	141.25	141.50	1	4,197	0.02%
2020/03/05	1	141.00	0	0.00	141.00	1	4,219	0.02%
2020/03/04	12	141.79	3	139.00	139.00	9	4,257	0.21%
2020/03/03	5	143.20	1	143.00	144.00	4	4,304	0.09%
2020/03/02	1	140.00	1	141.50	141.50	0	4,371	0.00%
2020/02/27	2	140.50	1	142.50	140.50	1	4,406	0.02%
2020/02/26	2	144.00	2	143.50	143.50	0	4,465	0.00%
2020/02/21	1	145.50	1	145.50	146.00	0	4,649	0.00%
2020/02/20	5	146.20	0	0.00	147.00	5	4,654	0.11%
2020/02/19	3	148.50	1	148.50	148.50	2	4,674	0.04%
2020/02/14	4	149.50	3	150.67	149.00	1	4,643	0.02%
2020/02/13	11	150.00	0	0.00	149.50	11	4,591	0.24%
2020/02/12	13	148.96	2	148.75	150.00	11	4,558	0.24%
2020/02/11	5	143.50	0	0.00	143.50	5	4,473	0.11%
2020/02/10	2.2	142.47	0	0.00	141.50	2.2	4,505	0.05%
2020/02/07	1	145.50	13	145.00	145.00	-12	4,528	-0.27%
2020/02/06	15	146.03	1	146.00	146.00	14	4,504	0.31%
2020/02/05	7	145.57	1	144.00	144.00	6	4,453	0.13%
2020/02/04	2	146.50	1	144.00	147.00	1	4,419	0.02%
2020/02/03	1	141.50	13	137.54	142.00	-12	4,421	-0.27%
2020/01/31	1	149.50	1	145.00	148.00	0	4,413	0.00%
2020/01/30	5	152.90	4	152.25	148.50	1	4,451	0.02%
2020/01/20	3	165.00	0	0.00	165.00	3	4,441	0.07%
2020/01/17	0	0.00	2	166.00	166.00	-2	4,592	-0.04%
2020/01/16	2	163.00	2	165.25	166.00	0	4,596	0.00%
2020/01/15	13	163.04	5	163.50	162.50	8	4,575	0.17%
2020/01/13	2	166.00	3	166.17	166.50	-1	4,551	-0.02%
2020/01/10	1	162.50	1	163.50	163.00	0	4,519	0.00%
2020/01/09	1	165.00	0	0.00	163.00	1	4,534	0.02%
2020/01/08	2	162.50	1	163.00	162.00	1	4,564	0.02%
2020/01/07	5	163.60	3	163.17	162.00	2	4,540	0.04%
2020/01/06	0.2	167.00	1	168.47	167.00	-0.8	4,472	-0.02%
2020/01/03	1	169.50	2	170.25	171.00	-1	4,451	-0.02%
2020/01/02	1	168.50	1	169.00	169.00	0	4,438	0.00%
2019/12/31	1	167.50	0	0.00	167.50	1	4,462	0.02%
2019/12/30	2.2	170.23	0	0.00	169.00	2.2	4,460	0.05%
2019/12/27	3	172.00	3	172.00	171.50	0	4,469	0.00%
2019/12/26	1.1	172.32	1	170.50	170.50	0.1	4,551	0.00%
2019/12/25	4	173.25	3	174.50	172.50	1	4,633	0.02%
2019/12/24	2.1	171.30	1	172.50	172.00	1.1	4,595	0.02%
2019/12/23	1	170.50	10	171.00	172.00	-9	4,569	-0.20%
2019/12/20	3.1	172.52	4	173.50	173.00	-0.9	4,525	-0.02%
2019/12/19	7.2	171.00	28	171.68	171.00	-20.8	4,454	-0.47%
2019/12/18	2	166.75	2	166.75	166.50	0	4,391	0.00%
2019/12/17	5	166.30	29	165.79	167.50	-24	4,344	-0.55%
2019/12/16	1	159.50	1	160.98	160.00	0	4,054	0.00%
2019/12/13	2	157.00	14	158.11	158.50	-12	4,006	-0.30%
2019/12/12	0	0.00	4	158.00	156.00	-4	3,966	-0.10%
2019/12/11	1	158.50	5	157.50	158.50	-4	3,894	-0.10%
2019/12/09	3	155.83	1	156.50	156.00	2	3,926	0.05%
2019/12/06	3	155.50	0	0.00	155.50	3	3,931	0.08%
2019/12/05	1	158.00	5	157.60	158.00	-4	3,886	-0.10%
2019/12/03	1	156.00	115	155.70	155.00	-114	3,830	-2.98%	大賣/鉅額交易
2019/12/02	1	152.50	3	155.67	156.00	-2	3,828	-0.05%
2019/11/29	4	156.75	0	0.00	156.50	4	3,899	0.10%
2019/11/28	1.2	158.58	5	159.00	159.00	-3.8	3,864	-0.10%
2019/11/27	1	157.00	8	157.44	157.50	-7	3,799	-0.18%
2019/11/26	13	155.00	3	154.83	154.50	10	3,691	0.27%
2019/11/25	2	153.75	13	153.73	154.50	-11	3,633	-0.30%
2019/11/22	2	152.25	0	0.00	151.50	2	3,550	0.06%
2019/11/21	4	151.75	2	151.75	152.50	2	3,551	0.06%
2019/11/20	4	150.63	2	151.50	151.00	2	3,475	0.06%
2019/11/18	5	147.00	1	147.00	147.50	4	3,480	0.11%
2019/11/15	3	144.50	0	0.00	144.00	3	3,472	0.09%
2019/11/14	6	144.92	1	145.50	145.00	5	3,481	0.14%
2019/11/11	5	144.50	4	144.75	144.00	1	3,574	0.03%
2019/11/08	1	147.00	1	147.00	146.50	0	3,583	0.00%
2019/11/07	2	144.50	0	0.00	144.50	2	3,578	0.06%
2019/11/06	3	147.50	0	0.00	147.00	3	3,553	0.08%
2019/11/05	0	0.00	1	151.00	150.50	-1	3,512	-0.03%
2019/11/04	1	150.50	4.5	151.00	151.00	-3.5	3,572	-0.10%
2019/10/31	1	151.50	1	149.50	149.00	0	3,609	0.00%
2019/10/30	1	152.00	0	0.00	150.50	1	3,638	0.03%
2019/10/29	12	152.50	3	153.50	151.50	9	3,674	0.24%
2019/10/28	1	155.50	2	153.50	153.00	-1	3,776	-0.03%
2019/10/25	21	160.26	20	159.35	158.00	1	3,830	0.03%
2019/10/24	0	0.00	1	156.00	156.50	-1	3,776	-0.03%
2019/10/22	1	155.50	0	0.00	155.50	1	3,919	0.03%
2019/10/18	0	0.00	1	152.00	152.00	-1	4,014	-0.02%
2019/10/17	6	154.75	2	155.50	154.50	4	4,022	0.10%
2019/10/16	1	154.50	1	154.50	154.50	0	4,019	0.00%
2019/10/15	1	152.50	0	0.00	151.00	1	4,005	0.02%
2019/10/14	1	152.50	2	152.00	152.50	-1	4,067	-0.02%
2019/10/09	1	151.00	3	150.50	150.00	-2	4,158	-0.05%
2019/10/08	5	152.10	100	153.00	151.00	-95	4,181	-2.27%
2019/10/07	3	154.67	2	154.75	154.50	1	4,230	0.02%
2019/10/04	12	159.25	10	158.50	158.50	2	4,199	0.05%
2019/10/03	3	159.33	1	160.00	159.00	2	4,224	0.05%
2019/10/02	140	159.20	8	159.88	161.50	132	4,248	3.11%	大買/鉅額交易
2019/10/01	101	158.00	4	158.25	157.50	97	4,173	2.32%	大買/
2019/09/27	1	151.00	5	152.20	152.00	-4	4,136	-0.10%
2019/09/26	1	157.00	1	155.50	154.00	0	4,178	0.00%
2019/09/25	2	155.50	3	155.00	155.50	-1	4,219	-0.02%
2019/09/24	11	156.00	10	156.70	155.00	1	4,350	0.02%
2019/09/23	1	156.50	4.3	156.27	156.50	-3.3	4,325	-0.08%
2019/09/20	2	151.00	8	151.06	151.00	-6	4,184	-0.14%
2019/09/19	1	148.50	0	0.00	148.50	1	4,165	0.02%
2019/09/18	3	150.00	92	149.56	149.00	-89	4,182	-2.13%
2019/09/17	0	0.00	50	150.50	150.00	-50	4,203	-1.19%
2019/09/16	3	150.50	3	150.33	150.00	0	4,243	0.00%
2019/09/12	50	153.00	1	152.00	151.50	49	4,281	1.14%
2019/09/11	1	148.00	0	0.00	148.50	1	4,287	0.02%
2019/09/10	1	148.50	0	0.00	146.00	1	4,291	0.02%
2019/09/06	0	0.00	2	151.00	150.50	-2	4,271	-0.05%
2019/09/05	2	150.50	1	150.00	149.50	1	4,296	0.02%
2019/09/04	1	150.50	0	0.00	151.00	1	4,312	0.02%
2019/09/03	1	149.50	3	151.17	150.00	-2	4,316	-0.05%
2019/09/02	1	145.50	6	147.08	147.50	-5	4,276	-0.12%
2019/08/28	0	0.00	1	142.50	143.50	-1	4,331	-0.02%
2019/08/27	5	142.00	1	142.50	141.00	4	4,340	0.09%
2019/08/26	4	142.25	0	0.00	141.50	4	4,394	0.09%
2019/08/23	1	145.00	0	0.00	145.50	1	4,401	0.02%
2019/08/22	5	146.40	2	147.00	146.50	3	4,420	0.07%
2019/08/21	10	152.95	1	153.00	152.50	9	4,442	0.20%
2019/08/20	18	150.61	1	151.00	153.00	17	4,427	0.38%
2019/08/19	2	150.00	0	0.00	149.50	2	4,414	0.05%
2019/08/16	1	149.50	0	0.00	149.00	1	4,409	0.02%
2019/08/15	0	0.00	20	149.50	151.00	-20	4,401	-0.45%
2019/08/14	0	0.00	1	150.50	149.00	-1	4,414	-0.02%
2019/08/13	1	148.50	0	0.00	149.50	1	4,445	0.02%
2019/08/12	2	149.00	0	0.00	149.00	2	4,488	0.04%
2019/08/08	5	149.50	0	0.00	149.50	5	4,498	0.11%
2019/08/07	65	149.71	1	149.00	148.50	64	4,519	1.42%
2019/08/05	0	0.00	2	150.00	148.00	-2	4,496	-0.04%
2019/08/02	9	148.00	9	147.56	151.00	0	4,551	0.00%
2019/07/31	7	148.57	48	148.14	151.00	-41	4,476	-0.92%
2019/07/30	6	152.00	55	150.60	150.50	-49	4,413	-1.11%
2019/07/29	5	159.30	1	159.00	158.00	4	4,278	0.09%
2019/07/26	56	161.97	0	0.00	163.00	56	4,157	1.35%
2019/07/25	100	162.01	6	163.42	164.00	94	4,137	2.27%
2019/07/24	2	157.75	0	0.00	157.50	2	4,177	0.05%
2019/07/23	3	159.33	0	0.00	158.00	3	4,322	0.07%
2019/07/22	2	157.75	11	157.50	158.50	-9	4,468	-0.20%
2019/07/19	2	162.00	0	0.00	161.50	2	4,506	0.04%
2019/07/17	1	166.50	2	167.00	165.50	-1	5,077	-0.02%
2019/07/16	11	167.50	2	167.00	167.00	9	5,062	0.18%
2019/07/15	10	164.50	0	0.00	165.50	10	4,997	0.20%
2019/07/11	5	166.50	3	166.83	166.00	2	4,871	0.04%
2019/07/10	1	162.50	0	0.00	162.00	1	4,792	0.02%
2019/07/09	4	163.13	2	163.25	161.50	2	4,754	0.04%
2019/07/08	4	169.63	273	166.77	166.00	-269	4,716	-5.70%	大賣/鉅額交易
2019/07/05	2	171.50	1	171.00	170.00	1	4,653	0.02%
2019/07/04	8	175.50	0	0.00	172.00	8	4,618	0.17%
2019/07/03	9	174.39	4	172.00	172.00	5	4,577	0.11%
2019/07/02	7	180.57	5	179.40	178.00	2	4,550	0.04%
2019/07/01	0	0.00	9	176.28	182.00	-9	4,547	-0.20%
2019/06/28	12	170.92	3	172.17	169.00	9	4,385	0.21%
2019/06/27	1	170.00	0	0.00	170.50	1	4,342	0.02%
2019/06/26	0	0.00	1	169.50	170.00	-1	4,343	-0.02%
2019/06/25	0	0.00	2	169.50	166.50	-2	4,342	-0.05%
2019/06/24	1	169.00	0	0.00	169.00	1	4,326	0.02%
2019/06/19	0	0.00	5	170.60	170.50	-5	4,407	-0.11%
2019/06/14	1	166.50	1	164.50	164.50	0	4,429	0.00%
2019/06/13	2	165.25	1	168.00	164.50	1	4,466	0.02%
2019/06/11	2	163.00	2	165.00	163.00	0	4,528	0.00%
2019/06/10	3	164.00	0	0.00	163.50	3	4,536	0.07%
2019/06/06	10	158.00	1	162.50	161.50	9	4,572	0.20%
2019/06/04	1	156.50	0	0.00	156.00	1	4,536	0.02%
2019/05/31	41	155.15	41	157.51	157.50	0	4,701	0.00%
2019/05/30	2	153.50	0	0.00	152.00	2	4,801	0.04%
2019/05/28	33	151.38	31	152.02	153.00	2	5,158	0.04%
2019/05/27	1	156.00	0	0.00	156.00	1	5,116	0.02%
2019/05/22	1	162.50	1	162.50	161.00	0	5,191	0.00%
2019/05/20	0	0.00	2	154.50	161.00	-2	5,251	-0.04%
2019/05/17	3	163.83	0	0.00	161.50	3	5,189	0.06%
2019/05/16	2	170.00	0	0.00	168.00	2	5,146	0.04%
2019/05/15	0	0.00	1	173.00	172.50	-1	5,132	-0.02%
2019/05/14	1	164.50	0	0.00	168.50	1	5,177	0.02%
2019/05/13	3	169.00	5.2	168.95	169.50	-2.2	5,183	-0.04%
2019/05/10	4	173.88	0	0.00	172.50	4	5,189	0.08%
2019/05/07	0	0.00	1	179.00	181.00	-1	5,184	-0.02%
2019/05/06	12	178.71	0	0.00	176.00	12	5,217	0.23%
2019/05/03	33	182.11	1	183.00	183.50	32	5,224	0.61%
2019/05/02	1	181.50	1	180.00	183.00	0	5,247	0.00%
2019/04/30	2	173.75	2	176.00	178.00	0	5,211	0.00%
2019/04/29	7	173.79	1	171.00	170.00	6	5,148	0.12%
2019/04/26	2	186.50	0	0.00	181.00	2	4,975	0.04%
2019/04/25	4	193.63	0	0.00	191.50	4	4,849	0.08%
2019/04/24	5	190.00	18	190.83	194.50	-13	4,765	-0.27%
2019/04/23	11	179.41	28	181.02	180.50	-17	4,426	-0.38%
2019/04/22	11	174.50	2	175.50	174.00	9	4,222	0.21%
2019/04/19	1	173.00	0	0.00	172.00	1	4,321	0.02%
2019/04/18	1	172.50	0	0.00	172.00	1	4,401	0.02%
2019/04/12	1	171.00	0	0.00	170.50	1	4,496	0.02%
2019/04/11	13	176.81	6	174.00	174.00	7	4,522	0.15%
2019/04/10	8	177.31	6	176.50	176.50	2	4,532	0.04%
2019/04/09	0	0.00	1	176.50	177.50	-1	4,546	-0.02%
2019/04/03	0	0.00	1	174.00	173.00	-1	4,493	-0.02%
2019/03/29	2	170.00	1	169.50	169.00	1	4,427	0.02%
2019/03/26	1	169.50	1	169.50	169.50	0	4,491	0.00%
2019/03/25	2	170.75	0	0.00	169.50	2	4,487	0.04%
2019/03/22	3	179.33	12	178.21	176.00	-9	4,454	-0.20%
2019/03/21	1	175.50	0	0.00	176.00	1	4,383	0.02%
2019/03/20	5	176.10	1	176.50	175.00	4	4,438	0.09%
2019/03/19	1	180.00	0	0.00	178.00	1	4,430	0.02%
2019/03/18	0	0.00	1	179.00	176.00	-1	4,382	-0.02%
2019/03/15	0.1	176.50	0	0.00	176.50	0.1	4,374	0.00%
2019/03/14	8	180.19	0	0.00	175.00	8	4,383	0.18%
2019/03/11	49	175.54	0	0.00	174.00	49	4,394	1.12%
2019/03/08	1	173.00	1	172.00	177.50	0	4,519	0.00%
2019/03/07	5	177.00	0	0.00	176.00	5	4,491	0.11%
2019/03/06	4	186.38	4	183.25	179.50	0	4,573	0.00%
2019/03/05	3	180.50	3	179.17	180.50	0	4,510	0.00%
2019/03/04	0	0.00	16	173.09	180.50	-16	4,387	-0.36%
2019/02/27	0	0.00	1	165.00	164.50	-1	4,029	-0.02%
2019/02/26	8	163.44	2	162.50	161.50	6	4,025	0.15%
2019/02/25	1	161.00	13	165.12	166.00	-12	4,056	-0.30%
2019/02/21	2	163.75	2	165.25	164.50	0	4,089	0.00%
2019/02/20	1	165.00	2	165.00	165.00	-1	4,070	-0.02%
2019/02/19	0	0.00	3	160.50	160.00	-3	4,062	-0.07%
2019/02/18	2	164.25	1	163.00	163.00	1	4,164	0.02%
2019/02/15	1	164.00	2	164.00	164.50	-1	4,290	-0.02%
2019/02/14	3	163.00	2	164.00	161.50	1	4,403	0.02%
2019/02/13	5	164.00	2	164.75	163.50	3	4,489	0.07%
2019/02/12	0.9	164.50	0	0.00	165.00	0.9	4,566	0.02%
2019/02/11	6	161.50	2	160.00	162.00	4	4,601	0.09%
2019/01/30	0	0.00	4	158.25	156.00	-4	4,675	-0.09%
2019/01/29	2	153.75	6	154.25	155.00	-4	4,789	-0.08%
2019/01/28	4	154.25	2	153.75	152.50	2	4,851	0.04%
2019/01/25	2	152.50	5	152.00	153.50	-3	4,948	-0.06%
2019/01/24	1	147.50	4	149.38	149.50	-3	5,084	-0.06%
2019/01/23	1	145.00	2	145.26	146.50	-1	5,147	-0.02%
2019/01/22	10	142.60	2	143.00	140.50	8	5,263	0.15%
2019/01/17	0	0.00	4	140.25	141.00	-4	5,698	-0.07%
2019/01/16	0	0.00	2	136.50	138.00	-2	5,807	-0.03%
2019/01/15	0	0.00	11	135.09	135.50	-11	5,849	-0.19%
2019/01/14	2	134.00	1	133.00	132.50	1	5,934	0.02%
2019/01/11	1	131.50	2	134.75	135.00	-1	6,041	-0.02%
2019/01/10	2	129.25	3	131.00	131.00	-1	6,062	-0.02%
2019/01/09	1	127.00	3	127.67	127.00	-2	6,272	-0.03%
2019/01/07	1	126.00	8.8	126.91	127.00	-7.8	6,331	-0.12%
2019/01/03	1	123.00	1	123.00	124.50	0	6,395	0.00%
2018/12/24	0	0.00	1	127.00	127.00	-1	6,622	-0.02%
2018/12/21	1	124.00	0	0.00	126.50	1	6,669	0.01%
2018/12/20	0	0.00	6	129.08	127.50	-6	6,666	-0.09%
2018/12/19	0	0.00	2	131.50	131.00	-2	6,683	-0.03%
2018/12/18	2	129.50	0	0.00	130.00	2	6,677	0.03%
2018/12/13	9	130.50	3	132.00	130.00	6	6,917	0.09%
2018/12/12	1	127.00	3	128.67	129.50	-2	6,899	-0.03%
2018/12/11	0	0.00	1	126.50	125.50	-1	6,869	-0.01%
2018/12/10	2	124.75	0	0.00	126.00	2	6,902	0.03%
2018/12/07	21	127.48	28	125.98	128.50	-7	6,904	-0.10%
2018/12/06	6	124.58	6	125.58	123.00	0	6,900	0.00%
2018/12/05	1	132.50	9	134.00	136.00	-8	6,805	-0.12%
2018/12/04	9	137.56	4	135.38	134.00	5	6,794	0.07%
2018/12/03	61	137.02	7	136.57	138.00	54	6,799	0.79%
2018/11/29	5	129.50	10	130.35	129.00	-5	6,776	-0.07%
2018/11/28	1	126.00	4	125.63	126.50	-3	6,713	-0.04%
2018/11/26	3	120.50	2	119.50	119.50	1	6,844	0.01%
2018/11/23	52	119.85	52	120.43	120.00	0	6,884	0.00%
2018/11/22	11	123.50	6	120.25	119.00	5	7,017	0.07%
2018/11/21	6	122.17	4	124.75	125.00	2	7,126	0.03%
2018/11/20	4	123.00	3	124.00	124.00	1	7,038	0.01%
2018/11/19	3	122.33	3	124.83	125.00	0	7,082	0.00%
2018/11/16	4	122.75	3	122.50	122.50	1	7,069	0.01%
2018/11/15	2	119.25	10	120.55	121.50	-8	7,003	-0.11%
2018/11/14	5	120.70	3	117.00	116.50	2	6,904	0.03%
2018/11/13	7	116.43	4	118.00	121.50	3	6,795	0.04%
2018/11/12	4	125.25	1	123.50	123.00	3	6,723	0.04%
2018/11/09	79	127.26	73	124.17	130.00	6	6,701	0.09%
2018/11/08	18	131.81	15	133.50	128.50	3	6,558	0.05%
2018/11/07	5	131.20	2	130.25	132.50	3	6,504	0.05%
2018/11/06	34	131.40	32	132.31	129.50	2	6,449	0.03%
2018/11/05	0	0.00	1	133.00	138.00	-1	6,431	-0.02%
2018/11/02	5	140.20	2	135.50	135.50	3	6,464	0.05%
2018/11/01	5	137.40	7	140.00	140.50	-2	6,354	-0.03%
2018/10/31	3	135.33	2	136.75	133.50	1	6,209	0.02%
2018/10/30	24	131.63	25	131.02	130.50	-1	6,234	-0.02%
2018/10/29	39	129.96	34	132.03	135.00	5	6,205	0.08%
2018/10/26	38	144.17	30	154.00	139.50	8	6,056	0.13%
2018/10/25	5	156.40	4	155.00	155.00	1	5,936	0.02%
2018/10/24	10	157.20	9	159.61	162.00	1	6,052	0.02%
2018/10/23	2	156.75	2	158.50	154.50	0	6,120	0.00%
2018/10/22	3	156.00	4	160.13	156.50	-1	6,271	-0.02%
2018/10/19	3	152.67	8	156.88	159.00	-5	6,154	-0.08%
2018/10/18	7	151.79	1	153.00	156.00	6	6,057	0.10%
2018/10/17	1	148.00	25	152.52	156.00	-24	5,941	-0.40%
2018/10/16	2	140.00	5	140.80	143.00	-3	5,704	-0.05%
2018/10/12	4	131.13	13	133.65	134.00	-9	5,645	-0.16%
2018/10/09	1	134.50	1	133.50	138.00	0	5,537	0.00%
2018/10/08	6	137.42	2	136.50	134.50	4	5,464	0.07%
2018/10/05	3	133.33	11	139.32	135.00	-8	5,379	-0.15%
2018/10/04	1	140.50	33	139.42	144.50	-32	5,304	-0.60%
2018/10/03	12	141.25	11	143.23	140.50	1	5,308	0.02%
2018/10/02	5	143.50	2	145.00	144.50	3	5,361	0.06%
2018/10/01	10	143.00	20	141.00	143.50	-10	5,355	-0.19%
2018/09/27	102	139.97	0	0.00	139.50	102	5,342	1.91%	大買/鉅額交易
2018/09/26	1	140.50	1	142.50	142.50	0	5,316	0.00%
2018/09/25	1	139.50	10	139.00	141.00	-9	5,305	-0.17%
2018/09/21	3	133.17	2	135.25	141.00	1	5,299	0.02%
2018/09/20	5	138.40	3	139.33	136.50	2	5,170	0.04%
2018/09/19	10	152.50	1	153.50	150.50	9	5,048	0.18%
2018/09/18	2	151.00	0	0.00	150.50	2	5,032	0.04%
2018/09/13	2	153.25	3	153.83	155.50	-1	4,939	-0.02%
2018/09/10	2	154.50	1	154.50	154.00	1	4,882	0.02%
2018/09/07	3	161.50	1	159.50	159.00	2	4,919	0.04%
2018/09/06	3	162.83	2	162.00	165.50	1	4,875	0.02%
2018/09/05	4	167.88	11	166.55	165.00	-7	4,846	-0.14%
2018/09/04	0	0.00	6	169.00	169.50	-6	4,761	-0.13%
2018/09/03	2	166.75	202	166.21	165.00	-200	4,700	-4.25%	大賣/鉅額交易
2018/08/31	101	166.97	6	166.00	166.00	95	4,640	2.05%	大買/
2018/08/30	1	161.00	1.1	160.05	161.50	-0.1	4,565	0.00%
2018/08/29	9	159.61	7	159.43	158.00	2	4,554	0.04%
2018/08/28	101	156.00	7	158.00	159.50	94	4,437	2.12%	大買/
2018/08/27	0	0.00	100	142.00	145.00	-100	4,294	-2.33%
2018/08/24	2	144.50	12	145.92	140.50	-10	4,259	-0.23%
2018/08/23	1	149.00	0	0.00	148.50	1	4,201	0.02%
2018/08/21	1	154.50	0	0.00	153.50	1	4,298	0.02%
2018/08/20	0	0.00	2	149.00	149.50	-2	4,281	-0.05%
2018/08/17	2	159.75	0	0.00	153.50	2	4,319	0.05%
2018/08/16	0	0.00	16	154.19	156.50	-16	4,279	-0.37%
2018/08/15	5	150.00	1	150.00	149.50	4	4,218	0.09%
2018/08/14	13	152.42	0	0.00	153.00	13	4,208	0.31%
2018/08/13	3	151.00	2	151.25	151.50	1	4,251	0.02%
2018/08/10	22	160.73	4	162.00	158.00	18	4,186	0.43%
2018/08/09	3	173.17	3	173.33	173.50	0	4,037	0.00%
2018/08/08	2	170.75	2	171.25	169.50	0	3,923	0.00%
2018/08/07	12	170.92	0	0.00	170.50	12	3,903	0.31%
2018/08/06	4	173.38	7	173.64	175.50	-3	3,867	-0.08%
2018/08/03	2	165.50	19	168.21	167.50	-17	3,752	-0.45%
2018/08/02	1	159.00	1	163.00	162.50	0	3,637	0.00%
2018/08/01	52	163.04	54	163.50	162.50	-2	3,614	-0.06%
2018/07/31	3	158.17	5	161.00	163.00	-2	3,534	-0.06%
2018/07/30	6	154.75	4	155.50	156.00	2	3,401	0.06%
2018/07/27	1	149.50	13	151.54	152.50	-12	3,178	-0.38%
2018/07/26	3	137.17	0	0.00	139.00	3	3,018	0.10%
2018/07/25	0	0.00	3	137.67	138.00	-3	3,216	-0.09%
2018/07/24	0	0.00	1	131.00	132.50	-1	3,311	-0.03%
2018/07/23	2	133.75	0	0.00	132.00	2	3,608	0.06%
2018/07/20	1	137.50	6	137.33	138.50	-5	3,650	-0.14%
2018/07/19	0	0.00	1	134.00	132.00	-1	3,631	-0.03%
2018/07/18	1	130.50	1	132.00	130.50	0	3,705	0.00%
2018/07/17	1	132.00	0	0.00	130.00	1	3,779	0.03%
2018/07/16	0	0.00	1	133.00	133.00	-1	3,789	-0.03%
2018/07/13	2	129.00	4.2	130.17	130.50	-2.2	3,837	-0.06%
2018/07/12	0	0.00	1	126.50	128.50	-1	3,971	-0.03%
2018/07/11	0	0.00	1	125.00	125.50	-1	4,038	-0.02%
2018/07/10	8	120.69	2	121.00	122.00	6	4,068	0.15%
2018/07/09	12	126.83	0	0.00	125.50	12	4,057	0.30%
2018/07/06	2	128.50	0	0.00	130.50	2	4,115	0.05%
2018/07/05	4	126.50	0	0.00	125.00	4	4,129	0.10%
2018/07/04	1	129.50	1	130.50	130.50	0	4,151	0.00%
2018/07/03	0	0.00	1	131.50	129.00	-1	4,181	-0.02%
2018/07/02	4	134.25	0	0.00	132.50	4	4,183	0.10%
2018/06/28	2	136.75	1	136.00	135.00	1	4,151	0.02%
2018/06/25	3	141.00	0	0.00	141.00	3	4,196	0.07%
2018/06/22	3	142.17	2	142.25	141.50	1	4,238	0.02%
2018/06/20	1	144.50	0	0.00	143.50	1	4,281	0.02%
2018/06/19	1	150.50	0	0.00	151.00	1	4,258	0.02%
2018/06/15	1	149.50	1	151.00	152.00	0	4,280	0.00%
2018/06/14	1	156.00	1	153.50	153.00	0	4,216	0.00%
2018/06/13	1	156.50	1	155.00	153.50	0	4,233	0.00%
2018/06/12	1	156.50	1	152.50	153.00	0	4,275	0.00%
2018/06/11	1	160.00	1	157.50	157.00	0	4,304	0.00%
2018/06/08	0	0.00	1	158.50	158.50	-1	4,363	-0.02%
2018/06/07	2	159.25	7	159.57	158.50	-5	4,399	-0.11%
2018/06/06	3	156.17	1	154.50	154.50	2	4,380	0.05%
2018/06/05	1	154.00	0	0.00	155.00	1	4,405	0.02%
2018/06/04	0	0.00	5	150.80	153.00	-5	4,425	-0.11%
2018/05/31	1	147.50	2	148.75	146.50	-1	4,568	-0.02%
2018/05/30	2	146.50	2	147.25	147.50	0	4,613	0.00%
2018/05/29	9	153.67	5	154.50	148.50	4	4,761	0.08%
2018/05/25	1	149.50	4	150.50	149.50	-3	5,108	-0.06%
2018/05/24	1	148.50	4	147.63	148.00	-3	5,119	-0.06%
2018/05/23	1	148.50	1	147.00	146.00	0	5,134	0.00%
2018/05/22	2	145.25	2	145.25	146.00	0	5,157	0.00%
2018/05/21	6	146.33	7	148.79	146.50	-1	5,224	-0.02%
2018/05/18	8	141.00	1	142.00	141.00	7	5,169	0.14%
2018/05/17	8	141.00	2	143.25	141.00	6	5,205	0.12%
2018/05/16	0	0.00	17	143.50	143.50	-17	5,224	-0.33%
2018/05/15	2	144.00	0	0.00	141.00	2	5,257	0.04%
2018/05/14	8	144.25	0	0.00	143.50	8	5,306	0.15%
2018/05/11	10	144.75	12	146.25	146.50	-2	5,306	-0.04%
2018/05/10	4	145.00	1	145.00	144.50	3	5,293	0.06%
2018/05/08	12	147.00	2	146.25	146.00	10	5,327	0.19%
2018/05/07	4	149.00	5	148.70	149.50	-1	5,322	-0.02%
2018/05/04	0	0.00	2	141.00	142.00	-2	5,257	-0.04%
2018/05/03	0	0.00	1	141.00	142.00	-1	5,343	-0.02%
2018/05/02	3	142.67	10	142.00	142.50	-7	5,355	-0.13%
2018/04/30	2	128.00	4	134.63	137.50	-2	5,163	-0.04%
2018/04/27	5	125.50	7	125.79	130.00	-2	5,071	-0.04%
2018/04/26	0	0.00	3	126.83	123.00	-3	4,776	-0.06%
2018/04/25	2	131.25	1	128.50	131.50	1	4,697	0.02%
2018/04/23	130	137.27	132	140.74	136.50	-2	4,643	-0.04%	大買/大賣/
2018/04/20	2	145.25	2	146.50	144.50	0	4,685	0.00%
2018/04/19	52	145.42	54	140.69	148.00	-2	4,732	-0.04%
2018/04/18	5	148.00	9	148.33	143.00	-4	4,722	-0.08%
2018/04/17	5	147.60	0	0.00	147.00	5	4,685	0.11%
2018/04/16	4	152.13	10	151.35	152.00	-6	4,812	-0.12%
2018/04/13	4	156.13	4	155.50	154.50	0	4,779	0.00%
2018/04/12	4.1	153.87	0	0.00	152.50	4.1	4,759	0.09%
2018/04/11	4	158.50	0	0.00	158.00	4	4,813	0.08%
2018/04/10	4	159.88	0	0.00	158.50	4	4,832	0.08%
2018/04/09	2	162.50	1	162.00	161.50	1	4,859	0.02%
2018/04/02	1	167.00	1	167.00	166.50	0	4,839	0.00%
2018/03/30	1	170.50	5	171.30	170.50	-4	4,840	-0.08%
2018/03/28	0	0.00	2	165.25	166.00	-2	4,842	-0.04%
2018/03/27	5	168.20	6	169.08	167.50	-1	4,837	-0.02%
2018/03/26	2	166.25	0	0.00	166.50	2	4,813	0.04%
2018/03/23	0	0.00	2	163.00	164.50	-2	4,807	-0.04%
2018/03/22	6	163.83	3	165.00	163.00	3	4,789	0.06%
2018/03/21	6	165.92	0	0.00	166.00	6	4,815	0.12%
2018/03/20	1	164.00	0	0.00	165.00	1	4,860	0.02%
2018/03/19	14	163.04	10	163.50	162.50	4	4,855	0.08%
2018/03/16	11	164.45	7	166.79	163.00	4	4,828	0.08%
2018/03/15	4	167.38	2	168.00	166.50	2	4,795	0.04%
2018/03/14	1	166.50	2	166.00	166.00	-1	4,801	-0.02%
2018/03/13	6	161.92	0	0.00	164.50	6	4,773	0.13%
2018/03/12	1	164.50	0	0.00	162.00	1	4,790	0.02%
2018/03/09	5	163.50	5	163.40	163.50	0	4,845	0.00%
2018/03/08	15	161.63	9	163.39	160.50	6	4,827	0.12%
2018/03/07	55	162.23	55	163.92	162.00	0	4,789	0.00%
2018/03/06	5	169.90	4	169.00	169.00	1	4,804	0.02%
2018/03/05	15	173.00	15	171.50	171.50	0	4,729	0.00%
2018/03/02	5	174.80	4	173.25	173.00	1	4,681	0.02%
2018/03/01	16	178.97	0	0.00	180.00	16	4,535	0.35%
2018/02/27	22	194.55	9	194.00	192.00	13	4,302	0.30%
2018/02/26	2	181.75	1	183.50	180.00	1	4,162	0.02%
2018/02/23	1	175.50	3	173.83	176.50	-2	4,216	-0.05%
2018/02/22	6	173.42	1	171.00	170.50	5	4,281	0.12%
2018/02/21	43	173.00	49	168.65	175.00	-6	4,256	-0.14%
2018/02/12	6	160.83	0	0.00	160.00	6	4,193	0.14%
2018/02/08	2	169.75	1	168.00	168.00	1	4,214	0.02%
2018/02/07	0	0.00	1	177.00	174.00	-1	4,216	-0.02%
2018/02/06	1	173.50	2	176.00	169.00	-1	4,198	-0.02%
2018/02/01	0	0.00	4.1	188.72	187.50	-4.1	4,268	-0.10%
2018/01/31	0	0.00	1	182.00	183.00	-1	4,210	-0.02%
2018/01/29	2	178.00	6	179.67	182.00	-4	4,288	-0.09%
2018/01/26	1	174.00	2.4	171.55	174.50	-1.4	4,279	-0.03%
2018/01/25	53	166.15	56	167.32	165.00	-3	4,196	-0.07%
2018/01/24	1	174.00	1	173.03	173.00	0	4,218	0.00%
2018/01/23	0	0.00	4	175.25	174.00	-4	4,357	-0.09%
2018/01/18	1	182.50	0	0.00	178.50	1	5,333	0.02%
2018/01/17	0	0.00	2	177.50	179.50	-2	5,403	-0.04%
2018/01/16	7	178.29	8	177.63	179.00	-1	5,414	-0.02%
2018/01/15	31	183.95	30	183.00	184.00	1	5,440	0.02%
2018/01/11	1	185.50	7	184.93	186.50	-6	5,443	-0.11%
2018/01/10	29.1	183.68	15	186.00	180.00	14.1	5,433	0.26%
2018/01/09	3	195.00	0	0.00	195.00	3	5,348	0.06%
2018/01/05	7	194.79	2	196.25	196.00	5	5,561	0.09%
2018/01/04	1	200.50	0	0.00	201.50	1	5,490	0.02%
2018/01/03	0	0.00	9	204.56	206.00	-9	5,534	-0.16%
2018/01/02	1	192.50	1	195.00	197.00	0	5,654	0.00%